Cambridge Bancorp Stock Price History

CATC Stock  USD 64.28  0.87  1.37%   
If you're considering investing in Cambridge Stock, it is important to understand the factors that can impact its price. As of today, the current price of Cambridge Bancorp stands at 64.28, as last reported on the 29th of April, with the highest price reaching 65.74 and the lowest price hitting 64.23 during the day. Cambridge Bancorp secures Sharpe Ratio (or Efficiency) of -0.0683, which signifies that the company had a -0.0683% return per unit of risk over the last 3 months. Cambridge Bancorp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cambridge Bancorp's Risk Adjusted Performance of (0.04), mean deviation of 1.73, and Standard Deviation of 2.31 to double-check the risk estimate we provide.
  
Cambridge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0683

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCATC

Estimated Market Risk

 2.31
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cambridge Bancorp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cambridge Bancorp by adding Cambridge Bancorp to a well-diversified portfolio.

Cambridge Bancorp Stock Price History Chart

There are several ways to analyze Cambridge Stock price data. The simplest method is using a basic Cambridge candlestick price chart, which shows Cambridge Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 12, 202469.45
Lowest PriceApril 17, 202459.61

Cambridge Bancorp April 29, 2024 Stock Price Synopsis

Various analyses of Cambridge Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cambridge Stock. It can be used to describe the percentage change in the price of Cambridge Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cambridge Stock.
Cambridge Bancorp Price Daily Balance Of Power 0.58 
Cambridge Bancorp Price Action Indicator(0.27)
Cambridge Bancorp Price Rate Of Daily Change 1.01 

Cambridge Bancorp April 29, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cambridge Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cambridge Bancorp intraday prices and daily technical indicators to check the level of noise trading in Cambridge Stock and then apply it to test your longer-term investment strategies against Cambridge.

Cambridge Stock Price History Data

The price series of Cambridge Bancorp for the period between Tue, Jan 30, 2024 and Mon, Apr 29, 2024 has a statistical range of 12.45 with a coefficient of variation of 3.4. The prices are distributed with arithmetic mean of 64.61. The median price for the last 90 days is 64.45. The company had 3:1 stock split on 2nd of July 2002. Cambridge Bancorp issued dividends on 2024-05-08.
OpenHighLowCloseVolume
04/29/2024
 64.67  65.74  64.23  64.28 
04/26/2024 64.67  65.74  64.23  64.28  12,370 
04/25/2024 63.90  63.90  63.22  63.41  11,011 
04/24/2024 62.07  64.72  62.07  64.72  10,210 
04/23/2024 63.35  64.68  63.35  63.71  10,159 
04/22/2024 62.85  64.15  62.76  62.76  10,023 
04/19/2024 60.29  62.95  60.29  62.95  12,080 
04/18/2024 61.06  61.09  60.44  60.65  17,977 
04/17/2024 62.01  62.08  59.61  59.61  9,975 
04/16/2024 60.50  61.26  60.45  61.09  20,029 
04/15/2024 61.40  62.05  61.17  61.39  17,853 
04/12/2024 61.91  62.02  61.29  61.57  17,710 
04/11/2024 61.70  62.36  61.01  61.61  38,479 
04/10/2024 64.10  64.10  60.91  62.18  27,267 
04/09/2024 64.92  65.91  64.43  65.70  15,180 
04/08/2024 64.30  65.15  63.72  65.07  58,621 
04/05/2024 64.20  64.63  63.75  63.92  27,097 
04/04/2024 64.79  65.49  63.92  63.94  29,076 
04/03/2024 63.74  64.94  63.37  63.84  42,738 
04/02/2024 65.41  65.41  64.09  64.32  29,797 
04/01/2024 66.29  66.46  65.58  65.58  22,477 
03/28/2024 67.88  68.19  67.31  68.16  17,489 
03/27/2024 64.74  67.51  64.74  67.50  20,945 
03/26/2024 66.05  66.05  64.22  64.23  14,389 
03/25/2024 66.31  66.31  65.59  65.71  10,378 
03/22/2024 66.08  66.22  65.52  65.91  17,881 
03/21/2024 66.29  67.27  65.89  66.99  14,412 
03/20/2024 63.07  66.19  61.92  65.61  26,776 
03/19/2024 62.35  63.99  62.35  63.60  13,701 
03/18/2024 64.46  64.84  62.99  62.99  18,863 
03/15/2024 62.21  64.65  62.21  64.45  100,254 
03/14/2024 64.55  65.16  62.62  62.65  26,455 
03/13/2024 64.04  66.42  64.04  65.34  29,686 
03/12/2024 65.42  65.68  64.60  64.77  21,838 
03/11/2024 65.49  66.28  65.49  66.05  27,319 
03/08/2024 66.04  66.04  64.75  65.29  15,981 
03/07/2024 65.28  66.16  64.29  64.99  18,521 
03/06/2024 63.36  64.82  62.71  64.48  57,805 
03/05/2024 62.87  64.50  62.62  64.27  17,553 
03/04/2024 63.29  63.29  61.57  62.45  29,710 
03/01/2024 62.30  63.29  61.63  62.69  19,945 
02/29/2024 62.32  64.08  62.32  63.26  22,263 
02/28/2024 62.72  62.82  61.63  62.11  32,225 
02/27/2024 63.38  63.83  62.49  62.93  34,205 
02/26/2024 63.79  63.79  62.01  62.59  23,306 
02/23/2024 64.45  64.91  63.37  63.37  23,349 
02/22/2024 64.38  65.02  63.50  64.09  35,139 
02/21/2024 65.13  66.47  64.48  64.48  42,296 
02/20/2024 66.37  66.79  65.25  65.77  22,653 
02/16/2024 68.00  68.00  66.52  67.05  30,449 
02/15/2024 67.09  68.78  65.74  68.39  18,638 
02/14/2024 65.41  66.02  64.10  65.80  28,839 
02/13/2024 66.90  66.90  63.72  64.25  44,797 
02/12/2024 67.05  70.10  67.05  69.45  25,839 
02/09/2024 65.68  67.66  65.68  67.40  20,496 
02/08/2024 65.62  66.49  65.10  65.94  18,871 
02/07/2024 64.85  65.38  63.15  64.83  29,189 
02/06/2024 66.50  67.22  64.85  64.85  23,473 
02/05/2024 66.90  67.48  65.61  65.61  44,141 
02/02/2024 66.06  68.41  66.06  67.07  37,713 
02/01/2024 68.49  68.98  65.07  67.14  43,429 

About Cambridge Bancorp Stock history

Cambridge Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cambridge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cambridge Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cambridge Bancorp stock prices may prove useful in developing a viable investing in Cambridge Bancorp
Cambridge Bancorp operates as the bank holding company for Cambridge Trust Company that provides commercial and consumer banking, and investment management and trust services. Cambridge Bancorp was founded in 1890 and is headquartered in Cambridge, Massachusetts. Cambridge Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 379 people.

Cambridge Bancorp Stock Technical Analysis

Cambridge Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cambridge Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cambridge Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Cambridge Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cambridge Bancorp's price direction in advance. Along with the technical and fundamental analysis of Cambridge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cambridge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Cambridge Bancorp offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Cambridge Bancorp's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Cambridge Bancorp Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Cambridge Bancorp Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cambridge Bancorp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in estimate.
For information on how to trade Cambridge Stock refer to our How to Trade Cambridge Stock guide.
You can also try the Price Exposure Probability module to analyze equity upside and downside potential for a given time horizon across multiple markets.

Complementary Tools for Cambridge Stock analysis

When running Cambridge Bancorp's price analysis, check to measure Cambridge Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cambridge Bancorp is operating at the current time. Most of Cambridge Bancorp's value examination focuses on studying past and present price action to predict the probability of Cambridge Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cambridge Bancorp's price. Additionally, you may evaluate how the addition of Cambridge Bancorp to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Is Cambridge Bancorp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cambridge Bancorp. If investors know Cambridge will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cambridge Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Cambridge Bancorp is measured differently than its book value, which is the value of Cambridge that is recorded on the company's balance sheet. Investors also form their own opinion of Cambridge Bancorp's value that differs from its market value or its book value, called intrinsic value, which is Cambridge Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cambridge Bancorp's market value can be influenced by many factors that don't directly affect Cambridge Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cambridge Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Cambridge Bancorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cambridge Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.